Farmland Partners Inc (NY: FPI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	5.714	5.766	5.600	5.740	171,019	+0.06(+1.08%)
Apr 29, 2019	5.600	5.749	5.600	5.679	97,732	+0.06(+1.09%)
Apr 26, 2019	5.469	5.635	5.416	5.617	142,520	+0.12(+2.23%)
Apr 25, 2019	5.845	5.845	5.486	5.495	259,914	-0.36(-6.13%)
Apr 24, 2019	5.862	5.906	5.832	5.854	146,562	-0.03(-0.45%)
Apr 23, 2019	5.784	5.906	5.766	5.880	290,590	+0.14(+2.44%)
Apr 22, 2019	5.722	5.775	5.547	5.740	147,955	-0.02(-0.30%)
Apr 18, 2019	5.714	5.819	5.705	5.757	93,718	+0.03(+0.61%)
Apr 17, 2019	5.722	5.819	5.613	5.722	162,758	-0.01(-0.15%)
Apr 16, 2019	5.740	5.775	5.655	5.731	152,429	+0.01(+0.15%)
Apr 15, 2019	5.862	5.897	5.679	5.722	139,548	-0.10(-1.80%)
Apr 12, 2019	5.801	5.871	5.731	5.827	200,922	+0.03(+0.45%)
Apr 11, 2019	5.775	5.897	5.670	5.801	245,748	+0.04(+0.76%)
Apr 10, 2019	5.617	5.784	5.606	5.757	456,469	+0.17(+2.97%)
Apr 09, 2019	5.696	5.696	5.477	5.591	176,923	-0.10(-1.69%)
Apr 08, 2019	5.749	5.779	5.547	5.687	306,019	-0.09(-1.52%)
Apr 05, 2019	5.687	5.825	5.617	5.775	303,555	+0.10(+1.85%)
Apr 04, 2019	5.617	5.714	5.592	5.670	123,522	+0.04(+0.62%)
Apr 03, 2019	5.679	5.687	5.518	5.635	300,733	-0.05(-0.92%)
Apr 02, 2019	5.792	5.814	5.644	5.687	200,042	-0.10(-1.81%)
Apr 01, 2019	5.582	5.801	5.556	5.792	204,759	+0.19(+3.44%)
Mar 29, 2019	5.749	5.819	5.600	5.600	309,041	-0.13(-2.29%)
Mar 28, 2019	5.635	5.748	5.635	5.731	152,856	+0.11(+2.01%)
Mar 27, 2019	5.575	5.709	5.549	5.618	329,946	+0.08(+1.41%)
Mar 26, 2019	5.253	5.583	5.245	5.540	317,516	+0.29(+5.45%)
Mar 25, 2019	5.167	5.288	5.019	5.253	343,968	+0.05(+1.00%)
Mar 22, 2019	5.384	5.444	5.149	5.201	231,938	-0.21(-3.85%)
Mar 21, 2019	5.575	5.635	5.384	5.410	212,996	-0.18(-3.26%)
Mar 20, 2019	5.549	5.662	5.427	5.592	310,950	+0.03(+0.63%)
Mar 19, 2019	5.314	5.601	5.314	5.557	322,204	+0.29(+5.44%)
Mar 18, 2019	5.384	5.583	5.193	5.271	561,110	-0.10(-1.78%)
Mar 15, 2019	5.245	5.375	5.219	5.366	641,457	+0.14(+2.66%)
Mar 14, 2019	4.819	5.427	4.802	5.227	1,048,714	+0.56(+11.90%)
Mar 13, 2019	4.646	4.802	4.646	4.672	219,536	+0.07(+1.51%)
Mar 12, 2019	4.585	4.672	4.585	4.602	129,474	+0.03(+0.76%)
Mar 11, 2019	4.533	4.672	4.533	4.567	245,563	+0.07(+1.54%)
Mar 08, 2019	4.446	4.620	4.446	4.498	147,178	+0.03(+0.78%)
Mar 07, 2019	4.611	4.611	4.446	4.463	131,353	-0.11(-2.47%)
Mar 06, 2019	4.533	4.689	4.507	4.576	300,632	+0.03(+0.76%)
Mar 05, 2019	4.489	4.576	4.429	4.541	154,043	+0.08(+1.75%)
Mar 04, 2019	4.515	4.585	4.359	4.463	180,403	+0.03(+0.78%)
Mar 01, 2019	4.507	4.550	4.385	4.429	189,788	-0.03(-0.78%)
Feb 28, 2019	4.576	4.602	4.463	4.463	332,086	-0.10(-2.28%)
Feb 27, 2019	4.602	4.680	4.541	4.567	234,984	-0.08(-1.68%)
Feb 26, 2019	4.602	4.689	4.579	4.646	126,817	+0.05(+1.13%)
Feb 25, 2019	4.672	4.750	4.576	4.593	171,824	-0.07(-1.49%)
Feb 22, 2019	4.724	4.776	4.602	4.663	155,009	-0.08(-1.65%)
Feb 21, 2019	4.837	4.837	4.698	4.741	131,236	-0.08(-1.62%)
Feb 20, 2019	4.906	4.950	4.811	4.819	128,115	-0.09(-1.77%)
Feb 19, 2019	4.889	4.950	4.828	4.906	113,077	+0.03(+0.53%)
Feb 15, 2019	4.793	4.993	4.767	4.880	168,828	+0.10(+2.00%)
Feb 14, 2019	4.802	4.854	4.741	4.785	86,032	-0.02(-0.36%)
Feb 13, 2019	4.897	4.923	4.802	4.802	81,663	-0.09(-1.78%)
Feb 12, 2019	4.871	4.993	4.845	4.889	92,329	+0.03(+0.54%)
Feb 11, 2019	4.802	4.871	4.793	4.863	301,413	+0.07(+1.45%)
Feb 08, 2019	4.776	4.802	4.672	4.793	222,494	-0.03(-0.54%)
Feb 07, 2019	4.854	4.889	4.758	4.819	260,055	-0.03(-0.72%)
Feb 06, 2019	4.845	4.880	4.811	4.854	104,099	+0.03(+0.54%)
Feb 05, 2019	4.845	4.906	4.750	4.828	71,586	-0.03(-0.54%)
Feb 04, 2019	4.793	4.880	4.724	4.854	110,904	+0.07(+1.45%)